洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	33.82	35.01	1.33	3.95%	33.00	35.01	39479	13441	6.11%
2025-09-12	32.40	33.68	1.13	3.47%	32.13	35.69	60267	20517	9.32%
2025-09-11	33.00	32.55	-0.43	-1.30%	31.30	33.30	23171	7427	3.58%
2025-09-10	32.00	32.98	0.65	2.01%	32.00	32.99	25672	8370	3.97%
2025-09-09	34.00	32.33	-1.50	-4.43%	32.02	34.16	41306	13579	6.39%
2025-09-08	32.89	33.83	0.13	0.39%	32.55	34.10	43261	14488	6.69%
2025-09-05	32.71	33.70	-0.70	-2.03%	31.51	33.70	56763	18543	8.78%
2025-09-04	30.10	34.40	4.00	13.16%	30.10	34.91	72685	24325	11.24%
2025-09-03	31.40	30.40	-1.00	-3.18%	30.20	31.85	19429	6022	3.00%
2025-09-02	32.34	31.40	-1.11	-3.41%	30.86	32.44	31117	9768	4.81%
2025-09-01	32.10	32.51	0.11	0.34%	31.14	33.86	55247	18108	8.54%
2025-08-29	31.35	32.40	1.60	5.19%	30.85	34.43	64708	21239	10.01%
2025-08-28	30.79	30.80	0.38	1.25%	29.50	32.78	40983	12693	6.34%
2025-08-27	31.38	30.42	-0.83	-2.66%	30.41	31.97	35860	11194	5.55%
2025-08-26	31.61	31.25	-0.83	-2.59%	31.13	32.38	31592	9960	4.89%
2025-08-25	31.30	32.08	-0.27	-0.83%	31.02	32.80	44624	14259	6.90%
2025-08-22	30.18	32.35	2.17	7.19%	29.92	32.87	80107	25675	12.39%
2025-08-21	27.30	30.18	2.80	10.23%	27.30	31.90	73240	21908	11.33%
2025-08-20	27.24	27.38	0.14	0.51%	26.91	27.90	16262	4441	2.52%
2025-08-19	26.60	27.24	0.56	2.10%	26.54	27.46	19464	5273	3.01%
2025-08-18	26.46	26.68	0.25	0.95%	26.46	26.86	15640	4170	2.42%
2025-08-15	26.14	26.43	0.44	1.69%	25.88	26.76	15065	3964	2.33%
2025-08-14	26.73	25.99	-0.78	-2.91%	25.82	26.94	17495	4589	2.71%
2025-08-13	27.19	26.77	-0.32	-1.18%	26.56	27.50	17043	4568	2.64%
2025-08-12	27.62	27.09	-0.51	-1.85%	26.87	27.75	18363	4988	2.84%
2025-08-11	27.16	27.60	0.23	0.84%	26.89	27.74	24477	6709	3.79%
2025-08-08	26.60	27.37	0.76	2.86%	26.31	27.60	38389	10378	5.94%
2025-08-07	26.37	26.61	0.13	0.49%	26.15	26.98	21667	5764	3.35%
2025-08-06	26.67	26.48	-0.11	-0.41%	26.15	27.18	18319	4839	2.83%
2025-08-05	27.66	26.59	0.28	1.06%	26.40	27.66	22952	6129	3.55%
2025-08-04	25.97	26.31	0.39	1.50%	25.51	26.37	16660	4351	2.58%
2025-08-01	25.74	25.92	-0.30	-1.14%	25.62	26.15	18856	4877	2.92%
2025-07-31	27.06	26.22	-0.53	-1.98%	26.22	27.06	20075	5317	3.10%
2025-07-30	27.41	26.75	-0.30	-1.11%	26.49	27.55	31301	8422	4.84%
2025-07-29	28.51	27.05	-1.16	-4.11%	26.57	29.23	49226	13532	7.61%
2025-07-28	26.60	28.21	1.40	5.22%	26.57	29.23	54880	15529	8.49%
2025-07-25	26.87	26.81	-0.06	-0.22%	26.45	27.49	26604	7151	4.11%
2025-07-24	27.00	26.87	-0.55	-2.01%	26.82	27.60	36606	9907	5.66%
2025-07-23	25.90	27.42	0.50	1.86%	25.90	28.02	63665	17244	9.85%
2025-07-22	26.51	26.92	1.70	6.74%	26.51	29.00	74593	20689	11.54%
2025-07-21	24.10	25.22	1.04	4.30%	24.00	25.99	44990	11363	6.96%
2025-07-18	23.90	24.18	0.28	1.17%	23.64	24.21	19019	4554	2.94%
2025-07-17	23.66	23.90	0.35	1.49%	23.31	23.95	14849	3516	2.30%
2025-07-16	23.39	23.55	0.20	0.86%	23.22	23.69	13245	3118	2.05%
2025-07-15	23.90	23.35	-0.67	-2.79%	23.15	24.10	17265	4045	2.67%
2025-07-14	24.03	24.02	-0.01	-0.04%	23.81	24.38	11919	2866	1.84%
2025-07-11	24.48	24.03	-0.29	-1.19%	23.78	24.65	19089	4597	2.95%
2025-07-10	23.74	24.32	0.58	2.44%	23.74	24.44	24400	5878	3.77%
2025-07-09	32.99	33.34	0.31	0.94%	32.90	33.85	12014	4005	2.60%
2025-07-08	33.00	33.03	0.13	0.40%	32.82	33.44	9308	3077	2.02%
2025-07-07	32.51	32.90	0.40	1.23%	32.32	33.18	7977	2620	1.73%
2025-07-04	32.93	32.50	-0.55	-1.66%	32.40	33.08	12467	4066	2.70%
2025-07-03	33.45	33.05	-0.25	-0.75%	32.87	33.67	14718	4883	3.19%
2025-07-02	33.95	33.30	-0.63	-1.86%	33.20	34.21	13979	4677	3.03%
2025-07-01	33.08	33.93	0.86	2.60%	33.03	34.04	21247	7160	4.60%
2025-06-30	32.76	33.07	0.34	1.04%	32.38	33.26	11777	3879	2.55%
2025-06-27	32.89	32.73	0.06	0.18%	32.60	33.37	12009	3947	2.60%
2025-06-26	32.94	32.67	-0.27	-0.82%	32.35	33.04	9902	3235	2.14%
2025-06-25	33.41	32.94	-0.44	-1.32%	32.56	33.64	16768	5522	3.63%
2025-06-24	32.88	33.38	0.80	2.46%	32.60	33.65	16356	5438	3.54%
2025-06-23	31.80	32.58	0.68	2.13%	31.46	32.58	12047	3885	2.61%
2025-06-20	32.50	31.90	-0.30	-0.93%	31.63	32.62	11555	3707	2.50%
2025-06-19	33.11	32.20	-0.90	-2.72%	32.00	33.25	18570	6018	4.02%
2025-06-18	34.79	33.10	-2.40	-6.76%	32.83	35.00	34086	11394	7.38%
2025-06-17	37.19	35.50	-1.69	-4.54%	35.19	37.32	29490	10535	6.39%
2025-06-16	36.00	37.19	0.88	2.42%	34.77	37.55	38797	14178	8.40%
2025-06-13	38.40	36.31	-3.11	-7.89%	35.63	38.40	50723	18577	10.98%
2025-06-12	36.31	39.42	2.90	7.94%	36.12	41.26	75257	29180	16.30%
2025-06-11	37.82	36.52	-2.28	-5.88%	36.32	38.22	54942	20390	11.90%
2025-06-10	33.81	38.80	5.01	14.83%	33.81	40.52	82834	30446	17.94%
2025-06-09	33.60	33.79	0.21	0.63%	33.30	34.09	21135	7132	4.58%